Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.0628 USDT |
1,991.1203 |
0.0649 USDT |
0.0616 USDT |
0.0649 USDT |
0.0616 USDT |
| 2024-05-01 |
0.0592 USDT |
261,716.7260 |
0.0602 USDT |
0.0450 USDT |
0.0690 USDT |
0.0635 USDT |
| 2024-04-30 |
0.0601 USDT |
111,757.5809 |
0.0711 USDT |
0.0541 USDT |
0.0743 USDT |
0.0543 USDT |
| 2024-04-29 |
0.0677 USDT |
29,433.9232 |
0.0760 USDT |
0.0650 USDT |
0.0773 USDT |
0.0675 USDT |
| 2024-04-28 |
0.0828 USDT |
1,930.6747 |
0.0816 USDT |
0.0781 USDT |
0.0845 USDT |
0.0818 USDT |
| 2024-04-27 |
0.0729 USDT |
1,508.3907 |
0.0725 USDT |
0.0695 USDT |
0.0762 USDT |
0.0762 USDT |
| 2024-04-26 |
0.0743 USDT |
5,848.1607 |
0.0770 USDT |
0.0695 USDT |
0.0770 USDT |
0.0763 USDT |
| 2024-04-25 |
0.0799 USDT |
64,980.8690 |
0.0811 USDT |
0.0694 USDT |
0.0824 USDT |
0.0810 USDT |
| 2024-04-24 |
0.1004 USDT |
122,816.4513 |
0.0875 USDT |
0.0875 USDT |
0.1092 USDT |
0.0897 USDT |
| 2024-04-23 |
0.0875 USDT |
5,764.7103 |
0.0890 USDT |
0.0827 USDT |
0.0899 USDT |
0.0887 USDT |
| 2024-04-22 |
0.0872 USDT |
4,335.4929 |
0.0842 USDT |
0.0770 USDT |
0.0920 USDT |
0.0907 USDT |
| 2024-04-21 |
0.0864 USDT |
11,839.3365 |
0.0840 USDT |
0.0793 USDT |
0.0907 USDT |
0.0808 USDT |
| 2024-04-20 |
0.0708 USDT |
115,039.2087 |
0.0649 USDT |
0.0649 USDT |
0.0867 USDT |
0.0861 USDT |
| 2024-04-19 |
0.0684 USDT |
223,359.6444 |
0.0702 USDT |
0.0500 USDT |
0.0720 USDT |
0.0695 USDT |
| 2024-04-18 |
0.0654 USDT |
42,357.2391 |
0.0615 USDT |
0.0609 USDT |
0.0714 USDT |
0.0712 USDT |
| 2024-04-17 |
0.0660 USDT |
43,816.7675 |
0.0674 USDT |
0.0548 USDT |
0.0703 USDT |
0.0686 USDT |
| 2024-04-16 |
0.0650 USDT |
319,124.0867 |
0.0600 USDT |
0.0559 USDT |
0.0699 USDT |
0.0666 USDT |
| 2024-04-15 |
0.0736 USDT |
222,027.1294 |
0.0844 USDT |
0.0614 USDT |
0.0906 USDT |
0.0614 USDT |
| 2024-04-14 |
0.0658 USDT |
234,977.2509 |
0.0660 USDT |
0.0522 USDT |
0.0803 USDT |
0.0689 USDT |
| 2024-04-13 |
0.0677 USDT |
204,448.8476 |
0.1188 USDT |
0.0462 USDT |
0.1203 USDT |
0.0647 USDT |
| 2024-04-12 |
0.1787 USDT |
113,283.6052 |
0.2426 USDT |
0.0859 USDT |
0.2572 USDT |
0.0859 USDT |
| 2024-04-11 |
0.2491 USDT |
49,686.2077 |
0.2549 USDT |
0.2343 USDT |
0.2609 USDT |
0.2393 USDT |
| 2024-04-10 |
0.2392 USDT |
82,180.0537 |
0.2716 USDT |
0.2138 USDT |
0.2779 USDT |
0.2444 USDT |
| 2024-04-09 |
0.2978 USDT |
32,238.2311 |
0.3181 USDT |
0.2728 USDT |
0.3255 USDT |
0.2839 USDT |
| 2024-04-08 |
0.3151 USDT |
42,661.0918 |
0.2687 USDT |
0.2550 USDT |
0.3382 USDT |
0.3283 USDT |
| 2024-04-07 |
0.2682 USDT |
28,786.7710 |
0.2684 USDT |
0.2645 USDT |
0.2782 USDT |
0.2699 USDT |
| 2024-04-06 |
0.2616 USDT |
4,335.1622 |
0.2534 USDT |
0.2534 USDT |
0.2691 USDT |
0.2658 USDT |
| 2024-04-05 |
0.2573 USDT |
40,603.5612 |
0.2621 USDT |
0.2312 USDT |
0.2800 USDT |
0.2534 USDT |
| 2024-04-04 |
0.2641 USDT |
7,776.9381 |
0.2579 USDT |
0.2307 USDT |
0.2880 USDT |
0.2628 USDT |
| 2024-04-03 |
0.2610 USDT |
10,279.6223 |
0.2423 USDT |
0.2272 USDT |
0.2813 USDT |
0.2539 USDT |
| 2024-04-02 |
0.2718 USDT |
24,894.1945 |
0.3185 USDT |
0.2432 USDT |
0.3198 USDT |
0.2571 USDT |
| 2024-04-01 |
0.3309 USDT |
13,524.6364 |
0.4209 USDT |
0.2954 USDT |
0.4250 USDT |
0.3254 USDT |
| 2024-03-31 |
0.4058 USDT |
6,003.8676 |
0.4012 USDT |
0.3886 USDT |
0.4161 USDT |
0.4135 USDT |
| 2024-03-30 |
0.4312 USDT |
17,418.0353 |
0.4289 USDT |
0.3945 USDT |
0.4634 USDT |
0.4039 USDT |
| 2024-03-29 |
0.4208 USDT |
38,167.3300 |
0.4470 USDT |
0.3970 USDT |
0.4690 USDT |
0.4221 USDT |
| 2024-03-28 |
0.4415 USDT |
13,240.1487 |
0.4290 USDT |
0.3948 USDT |
0.4755 USDT |
0.4573 USDT |
| 2024-03-27 |
0.4465 USDT |
23,359.1531 |
0.4800 USDT |
0.3984 USDT |
0.5423 USDT |
0.4320 USDT |
| 2024-03-26 |
0.4505 USDT |
42,253.5878 |
0.4296 USDT |
0.4289 USDT |
0.4862 USDT |
0.4782 USDT |
| 2024-03-25 |
0.3971 USDT |
25,029.4977 |
0.3803 USDT |
0.3749 USDT |
0.4383 USDT |
0.4221 USDT |
| 2024-03-24 |
0.3671 USDT |
23,474.4360 |
0.3754 USDT |
0.3427 USDT |
0.3852 USDT |
0.3673 USDT |
| 2024-03-23 |
0.3602 USDT |
13,864.4349 |
0.3226 USDT |
0.3130 USDT |
0.3926 USDT |
0.3692 USDT |
| 2024-03-22 |
0.3404 USDT |
31,205.4764 |
0.3432 USDT |
0.2991 USDT |
0.3860 USDT |
0.3178 USDT |
| 2024-03-21 |
0.3423 USDT |
74,760.4453 |
0.3479 USDT |
0.3143 USDT |
0.3926 USDT |
0.3375 USDT |
| 2024-03-20 |
0.3118 USDT |
108,934.7636 |
0.2812 USDT |
0.2420 USDT |
0.4044 USDT |
0.3479 USDT |
| 2024-03-19 |
0.2937 USDT |
77,231.0528 |
0.3969 USDT |
0.2500 USDT |
0.4028 USDT |
0.3124 USDT |
| 2024-03-18 |
0.4072 USDT |
28,189.2847 |
0.4596 USDT |
0.3572 USDT |
0.4815 USDT |
0.3852 USDT |
| 2024-03-17 |
0.4123 USDT |
73,563.6017 |
0.4275 USDT |
0.3496 USDT |
0.4960 USDT |
0.4807 USDT |
| 2024-03-16 |
0.5151 USDT |
50,112.1617 |
0.5733 USDT |
0.3964 USDT |
0.6538 USDT |
0.4537 USDT |
| 2024-03-15 |
0.5442 USDT |
70,576.7189 |
0.7397 USDT |
0.4306 USDT |
0.7749 USDT |
0.5842 USDT |
| 2024-03-14 |
0.7292 USDT |
22,754.6065 |
0.8457 USDT |
0.5890 USDT |
0.8853 USDT |
0.7088 USDT |